Dark

C20270617P110
C Jun 17 2027 110.00 Put (C270617P00110000)
option OPRA

EOD

Aug 6, 2026

5.30+6.000%(+0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.3000	5.3000	5.3000	5.3000	+6.000%	13	6,873	0.000%
2026-08-04	5.3500	5.3500	5.0000	5.0000	-13.793%	25	6,873	+6.000%
2026-08-03	5.8000	5.8000	5.8000	5.8000	-5.691%	6	6,874	-8.621%
2026-07-31	6.1500	6.1500	6.1500	6.1500	-6.107%	9	6,874	-13.821%
2026-07-30	6.7500	6.8000	6.5500	6.5500	-10.884%	775	6,643	-19.084%
2026-07-29	7.0500	7.3500	7.0500	7.3500	+14.844%	137	6,260	-27.891%
2026-07-28	6.4500	6.4500	6.3500	6.4000	0.000%	17	6,217	-17.188%
2026-07-27	6.4000	6.4000	6.4000	6.4000	-1.538%	2	6,222	-17.188%
2026-07-23	6.6500	6.6500	6.5000	6.5000	+5.691%	75	6,222	-18.462%
2026-07-22	6.1500	6.1500	6.1500	6.1500	-1.600%	1	6,147	-13.821%
2026-07-21	6.4000	6.4000	6.2500	6.2500	-10.714%	4	6,148	-15.200%
2026-07-20	6.7500	7.0500	6.7500	7.0000	+9.375%	45	6,145	-24.286%
2026-07-16	6.4000	6.4000	6.4000	6.4000	+6.489%	1	6,104	-17.188%
2026-07-15	6.1500	6.2000	6.0000	6.0100	-3.065%	40	6,103	-11.814%
2026-07-14	4.8500	6.4500	4.7000	6.2000	+14.603%	27	6,086	-14.516%
2026-07-13	5.6600	5.6600	5.4100	5.4100	+3.048%	7	6,074	-2.033%
2026-07-10	5.2000	5.2500	5.2000	5.2500	+0.962%	58	6,076	+0.952%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+0.971%	25	6,018	+1.923%
2026-07-06	5.1500	5.1500	5.1500	5.1500	-8.036%	2	6,001	+2.913%
2026-07-02	5.4500	5.6000	5.4500	5.6000	+0.901%	6	6,002	-5.357%
2026-06-30	5.5500	5.5500	5.5500	5.5500	+6.731%	2	6,002	-4.505%
2026-06-29	5.1500	5.2000	5.1500	5.2000	0.000%	2	6,003	+1.923%
2026-06-26	5.2500	5.3000	5.2000	5.2000	+5.051%	28	6,003	+1.923%
2026-06-23	4.9500	4.9500	4.9500	4.9500	+2.484%	21	5,996	+7.071%
2026-06-18	4.8300	4.8300	4.8300	4.8300	-4.356%	3	5,974	+9.731%
2026-06-17	5.0500	5.0500	5.0500	5.0500	-26.277%	1	5,974	+4.950%
2026-06-09	7.4500	7.4800	6.8500	6.8500	-4.196%	81	5,973	-22.628%
2026-06-04	7.4500	7.4500	7.1500	7.1500	-2.721%	3	5,893	-25.874%
2026-06-02	8.0500	8.0800	7.3500	7.3500	-14.136%	11	5,893	-27.891%
2026-06-01	8.5400	8.5800	8.5400	8.5600	-2.727%	155	5,888	-38.084%
2026-05-27	8.9500	9.0500	8.8000	8.8000	+2.564%	6	5,866	-39.773%
2026-05-26	8.5800	8.5800	8.5800	8.5800	-4.134%	1	5,865	-38.228%
2026-05-22	8.7500	8.9500	8.7100	8.9500	0.000%	13	5,870	-40.782%
2026-05-21	8.9500	8.9500	8.9500	8.9500	-0.112%	4	5,870	-40.782%
2026-05-20	9.0400	9.0400	8.9600	8.9600	-6.861%	5	5,870	-40.848%
2026-05-18	9.7100	9.7100	9.6200	9.6200	+5.137%	2	5,876	-44.906%
2026-05-11	9.1500	9.1500	9.1500	9.1500	-5.181%	5	5,876	-42.077%
2026-04-24	9.6500	9.6500	9.6500	9.6500	+12.865%	7	5,871	-45.078%
2026-04-21	8.5500	8.5500	8.5500	8.5500	-9.043%	3	5,871	-38.012%
2026-04-16	9.3000	9.4000	9.2500	9.4000	-2.083%	77	5,871	-43.617%
2026-04-14	9.6000	9.6000	9.6000	9.6000	-12.727%	1	5,794	-44.792%
2026-04-13	11.0000	11.0000	10.9600	11.0000	+1.852%	28	5,793	-51.818%
2026-04-10	10.8500	10.8500	10.8000	10.8000	-7.137%	20	5,767	-50.926%
2026-04-08	11.6300	11.6300	11.6300	11.6300	-16.029%	3	5,777	-54.428%
2026-04-01	13.8500	13.8500	13.8500	13.8500	-12.342%	1	5,777	-61.733%
2026-03-31	15.8000	15.8000	15.8000	15.8000	-7.602%	1	5,777	-66.456%
2026-03-30	17.1000	17.1000	17.1000	17.1000	+1.786%	1	5,777	-69.006%
2026-03-27	16.8000	16.8500	16.8000	16.8000	+20.000%	24	5,777	-68.452%
2026-03-24	15.5500	15.5500	13.9000	14.0000	-1.408%	177	5,777	-62.143%
2026-03-23	14.2000	14.2000	14.2000	14.2000	-8.682%	1	5,926	-62.676%
2026-03-18	15.5500	15.6500	15.4100	15.5500	-1.270%	98	5,933	-65.916%
2026-03-17	15.7000	15.8500	15.7000	15.7500	-7.625%	94	5,895	-66.349%
2026-03-13	16.8500	17.0500	16.8500	17.0500	+11.803%	176	5,930	-68.915%
2026-03-10	15.2500	15.2500	15.2500	15.2500	-15.746%	10	5,782	-65.246%
2026-03-09	18.1000	18.1000	18.1000	18.1000	+20.266%	1,250	5,782	-70.718%
2026-03-02	15.0500	15.1500	15.0500	15.0500	-4.444%	206	4,574	-64.784%
2026-02-27	15.7500	15.7500	15.7500	15.7500	+1.679%	1	4,556	-66.349%
2026-02-23	15.4300	15.4900	15.4300	15.4900	+21.969%	3	4,555	-65.784%
2026-02-20	12.7000	12.7000	12.7000	12.7000	-3.495%	2	4,558	-58.268%
2026-02-19	13.1600	13.1600	13.1600	13.1600	+4.777%	2	4,558	-59.726%
2026-02-18	12.5600	12.5600	12.5600	12.5600	-8.321%	1	4,557	-57.803%
2026-02-17	13.7000	13.7000	13.7000	13.7000	-9.571%	9	4,556	-61.314%
2026-02-13	15.2500	15.2500	15.1500	15.1500	+5.355%	24	4,552	-65.017%
2026-02-12	14.3800	14.3800	14.3800	14.3800	+20.840%	1	4,552	-63.143%
2026-02-11	11.9000	11.9000	11.9000	11.9000	+13.985%	1	4,552	-55.462%
2026-02-10	10.4300	10.4400	10.4300	10.4400	+1.065%	6	4,551	-49.234%
2026-02-09	10.3500	10.3500	10.3300	10.3300	-4.529%	48	4,545	-48.693%
2026-02-06	11.1500	11.1500	10.8200	10.8200	-15.469%	85	4,499	-51.017%
2026-02-02	12.8000	12.8000	12.8000	12.8000	0.000%	3	4,419	-58.594%
2026-01-30	12.8000	12.8500	12.8000	12.8000	0.000%	4	4,419	-58.594%
2026-01-23	12.8000	12.8000	12.8000	12.8000	0.000%	3	4,421	-58.594%
2026-01-21	12.8000	12.8000	12.8000	12.8000	-5.185%	1	4,421	-58.594%
2026-01-20	13.5000	13.5000	13.5000	13.5000	+17.188%	2	4,422	-60.741%
2026-01-16	11.8000	11.8000	11.5200	11.5200	-16.763%	22	4,400	-53.993%
2026-01-14	13.8400	13.8400	13.8400	13.8400	+12.338%	1	4,400	-61.705%
2026-01-13	12.1000	12.3200	11.9500	12.3200	+3.529%	4,001	4,400	-56.981%
2026-01-12	11.9900	11.9900	11.9000	11.9000	+5.217%	6	420	-55.462%
2026-01-09	11.3100	11.3100	11.3100	11.3100	+4.432%	4	419	-53.139%
2026-01-06	10.8300	10.8300	10.8300	10.8300	+2.947%	2	419	-51.062%
2026-01-05	10.5200	10.5200	10.5200	10.5200	-15.502%	2	419	-49.620%
2025-12-30	12.4500	12.4500	12.4500	12.4500	+12.772%	2	419	-57.430%
2025-12-23	11.6000	11.6000	11.0400	11.0400	-18.824%	15	417	-51.993%
2025-12-18	13.4500	13.6000	13.4500	13.6000	-4.561%	10	404	-61.029%
2025-12-11	14.2500	14.2500	14.2500	14.2500	-5.316%	3	399	-62.807%
2025-12-09	15.1000	15.1000	14.9000	15.0500	-5.938%	33	397	-64.784%
2025-12-03	16.0000	16.0000	16.0000	16.0000	-10.163%	10	378	-66.875%
2025-12-01	17.8000	17.8100	17.8000	17.8100	-6.263%	2	378	-70.241%
2025-10-30	19.0000	19.0000	19.0000	19.0000	-5.473%	1	377	-72.105%
2025-10-16	20.1000	20.1000	20.1000	20.1000	-3.133%	350	376	-73.632%
2025-10-13	20.8500	20.8500	20.7500	20.7500	+3.595%	4	26	-74.458%
2025-10-08	19.8700	20.0300	19.8700	20.0300	+3.782%	2	24	-73.540%
2025-10-01	19.3000	19.3000	19.3000	19.3000	+11.239%	1	24	-72.539%
2025-09-29	17.0000	17.3500	17.0000	17.3500	+1.462%	2	24	-69.452%
2025-09-26	17.1000	17.1000	17.1000	17.1000	-8.751%	1	23	-69.006%
2025-09-15	18.5300	18.7400	18.5300	18.7400	-4.776%	2	22	-71.718%
2025-09-09	19.5600	19.6800	19.5600	19.6800	-7.865%	2	22	-73.069%
2025-09-02	21.1700	21.3600	21.1700	21.3600	+5.743%	2	22	-75.187%
2025-08-29	20.0600	20.4100	20.0600	20.2000	-0.932%	26	1	-73.762%
2025-08-26	20.5700	20.5700	20.3900	20.3900	0.000%	2	1	-74.007%